Is Nsdq 100 Swp【N100】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
영국
LSE
Is Nsdq 100 Swp (N100)
Is Nsdq 100 Swp (N100) 과거

Is Nsdq 100 Swp (N100)

4.3823

0.086

(2.00%)

마감 01 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	4.38225	0.09	2.00	4.375	4.40325	4.31775	15802
1738258200	4.29625	0	0.05	4.332	4.35275	4.2665	100511
1738171800	4.29425	0.02	0.43	4.314	4.32325	4.28075	208139
1738085400	4.27575	0.06	1.33	4.2675	4.297	4.2145	143109
1737999000	4.21975	-0.16	-3.59	4.1765	4.27175	4.1175	60003
1737739800	4.377	-0.04	-0.87	4.399	4.4145	4.36275	120006
1737653400	4.4155	-0.03	-0.61	4.412	4.4305	4.39775	19901
1737567000	4.44275	0.09	2.00	4.401	4.4505	4.39475	680
1737480600	4.3557499	-0.02	-0.52	4.3804999	4.38925	4.34075	119406
1737394200	4.3785	-0.03	-0.66	4.3785	4.3785	4.3785	0
1737135000	4.40775	0.07	1.56	4.3945	4.4085	4.282	20001
1737048600	4.34025	0.02	0.39	4.3655	4.371	4.31975	20001
1736962200	4.32325	0.07	1.72	4.32325	4.32325	4.32325	1219
1736875800	4.25	0.02	0.40	4.25	4.25	4.25	0
1736789400	4.233	-0.02	-0.46	4.248	4.26775	4.2165	60003
1736530200	4.25275	-0.04	-0.93	4.292	4.2985	4.223	19901
1736443800	4.2925	0.01	0.32	4.2925	4.2925	4.2925	0
1736357400	4.2787499	0	0.10	4.2787499	4.2787499	4.2787499	0
1736271000	4.2745	-0.05	-1.21	4.295	4.32075	4.24125	40930
1736184600	4.327	0.06	1.47	4.327	4.327	4.327	0
1735925400	4.2645	0.01	0.15	4.2645	4.2645	4.2645	0
1735839000	4.25825	0.03	0.66	4.2345	4.28725	4.2227499	40002
1735666200	4.2305	0	0.00	4.2305	4.2305	4.2305	0
1735579800	4.2305	-0.02	-0.53	4.2305	4.2305	4.2305	0
1735320600	4.25325	-0.01	-0.30	4.2465	4.2595	4.231	20001
1735061400	4.26625	0	0.00	4.26625	4.26625	4.26625	0
1734975000	4.26625	0.01	0.33	4.247	4.27525	4.233	26
1734715800	4.25225	0.01	0.22	4.1845	4.26075	4.17425	40002
1734629400	4.24275	-0.08	-1.95	4.24275	4.24275	4.24275	0
1734543000	4.32725	-0	-0.03	4.32725	4.32725	4.32725	0
1734456600	4.32875	-0.01	-0.13	4.344	4.35075	4.308	5000
1734370200	4.33425	0.04	1.03	4.309	4.3635	4.28775	40155
1734111000	4.29	0.02	0.56	4.29	4.29	4.29	0
1734024600	4.26625	0.01	0.22	4.255	4.281	4.2325	22001
1733938200	4.25675	0.06	1.35	4.25675	4.25675	4.25675	0
1733851800	4.2002499	0.01	0.20	4.2002499	4.2002499	4.2002499	0
1733765400	4.192	-0.04	-0.83	4.192	4.192	4.192	0
1733506200	4.22725	0.02	0.50	4.22725	4.22725	4.22725	0
1733419800	4.20625	0	0.06	4.20625	4.20625	4.20625	0
1733333400	4.20375	0.02	0.52	4.20375	4.20375	4.20375	0
1733247000	4.182	0.01	0.26	4.182	4.182	4.182	0
1733160600	4.17125	0.06	1.57	4.17125	4.17125	4.17125	0
1732901400	4.10675	0	0.07	4.10675	4.10675	4.10675	0
1732815000	4.10375	0.03	0.75	4.10375	4.10375	4.10375	0
1732728600	4.073	-0.08	-2.00	4.073	4.073	4.073	0
1732642200	4.15625	0.02	0.38	4.135	4.17275	4.122	75
1732555800	4.1405	0.01	0.21	4.1405	4.1405	4.1405	0
1732296600	4.132	0.03	0.74	4.132	4.132	4.132	0
1732210200	4.1015	0.05	1.35	4.1015	4.1015	4.1015	0
1732123800	4.04675	-0.01	-0.25	4.04675	4.04675	4.04675	0
1732037400	4.057	-0.01	-0.25	4.057	4.057	4.057	0
1731951000	4.0672499	0.02	0.55	4.0672499	4.0672499	4.0672499	0
1731691800	4.045	-0.08	-1.94	4.045	4.045	4.045	0
1731605400	4.125	-0.01	-0.14	4.1355	4.16925	4.11	100005
1731519000	4.13075	0	0.12	4.13075	4.13075	4.13075	0
1731432600	4.12575	0.04	0.86	4.12575	4.12575	4.12575	0
1731346200	4.0904999	0.02	0.40	4.0904999	4.0904999	4.0904999	0
1731087000	4.07425	0.03	0.70	4.07425	4.07425	4.07425	0
1731000600	4.04575	0.06	1.44	4.017	4.05425	4.002	60003
1730914200	3.98825	0.12	2.98	3.991	4.00425	3.97625	180009
1730827800	3.873	0.01	0.18	3.873	3.873	3.873	0
1730741400	3.866	-0.01	-0.25	3.86	3.87975	3.82525	25
1730482200	3.8755	0.01	0.13	3.8755	3.8755	3.8755	0

Is Nsdq 100 Swp

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관